Open Trading Network OTN
Xếp hạng #?
10:18:35 23/10/2020
Open Trading Network (OTN)
Không theo dõi
Lịch sử giá Open Trading Network (OTN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $7.63 | $7.99 | $4.88 | $5.34 | $1,929,840 | $0 |
| 2017-11-02 | $5.86 | $6.62 | $5.09 | $5.21 | $2,244,530 | $0 |
| 2017-11-03 | $5.29 | $6.11 | $4.87 | $5.23 | $2,375,510 | $0 |
| 2017-11-04 | $5.49 | $6.31 | $5.29 | $5.94 | $2,967,070 | $0 |
| 2017-11-05 | $5.94 | $9.92 | $5.88 | $9.89 | $5,052,850 | $0 |
| 2017-11-06 | $9.75 | $15.75 | $9.13 | $13.88 | $5,403,300 | $0 |
| 2017-11-07 | $13.86 | $35.07 | $13.86 | $35.07 | $13,561,800 | $48,224,791 |
| 2017-11-08 | $34.96 | $44.58 | $22.85 | $30.39 | $2,639,010 | $41,796,542 |
| 2017-11-09 | $30.36 | $32.37 | $21.99 | $28.49 | $10,571,600 | $39,182,582 |
| 2017-11-10 | $28.56 | $30.81 | $25.05 | $25.67 | $11,214,100 | $35,296,643 |
| 2017-11-11 | $25.59 | $27.85 | $23.89 | $26.68 | $11,586,400 | $36,687,720 |
| 2017-11-12 | $26.62 | $37.66 | $22.49 | $36.90 | $14,833,500 | $50,748,259 |
| 2017-11-13 | $36.34 | $45.97 | $33.28 | $41.26 | $12,814,400 | $56,738,349 |
| 2017-11-14 | $41.38 | $56.23 | $41.18 | $53.21 | $17,748,600 | $73,171,902 |
| 2017-11-15 | $53.40 | $57.16 | $44.73 | $47.92 | $9,864,870 | $81,886,016 |
| 2017-11-16 | $48.00 | $50.77 | $45.44 | $49.03 | $13,735,000 | $83,789,655 |
| 2017-11-17 | $48.53 | $50.57 | $11.92 | $36.67 | $14,911,200 | $62,662,840 |
| 2017-11-18 | $35.95 | $40.07 | $27.88 | $34.86 | $7,546,300 | $59,572,312 |
| 2017-11-19 | $34.81 | $39.76 | $32.66 | $38.26 | $7,825,690 | $65,377,221 |
| 2017-11-20 | $36.56 | $37.54 | $27.47 | $28.16 | $5,619,530 | $48,119,036 |
| 2017-11-21 | $28.10 | $28.19 | $14.92 | $19.44 | $5,678,160 | $33,227,454 |
| 2017-11-22 | $19.12 | $22.06 | $15.09 | $15.16 | $4,295,210 | $39,085,679 |
| 2017-11-23 | $15.83 | $18.48 | $15.81 | $17.02 | $4,357,250 | $43,858,398 |
| 2017-11-24 | $16.93 | $20.38 | $16.49 | $19.08 | $4,389,790 | $49,183,472 |
| 2017-11-25 | $19.10 | $31.86 | $19.00 | $25.86 | $6,779,220 | $66,664,456 |
| 2017-11-26 | $25.78 | $28.31 | $22.17 | $23.13 | $3,655,190 | $59,628,451 |
| 2017-11-27 | $23.10 | $25.62 | $18.71 | $20.82 | $1,616,410 | $53,662,101 |
| 2017-11-28 | $20.84 | $21.67 | $17.24 | $21.13 | $1,275,750 | $54,465,501 |
| 2017-11-29 | $20.66 | $21.09 | $15.62 | $16.63 | $629,989 | $42,866,326 |
| 2017-11-30 | $17.07 | $18.38 | $14.72 | $16.84 | $447,589 | $43,417,391 |